1. HOME >
  2. 株価時系列 >
  3. 7012 >
  4. 2010年

7012 川崎重工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302762782732734,833,0002,730
2010-12-292742792732785,842,0002,780
2010-12-282752762742761,927,0002,760
2010-12-272752772742764,880,0002,760
2010-12-242802802752764,100,0002,760
2010-12-2227728127527913,101,0002,790
2010-12-2127227827127712,489,0002,770
2010-12-202762772712717,340,0002,710
2010-12-172772772752775,660,0002,770
2010-12-162782782752788,151,0002,780
2010-12-1527527827427713,457,0002,770
2010-12-142732752722748,970,0002,740
2010-12-132722742712746,088,0002,740
2010-12-1027427427027216,917,0002,720
2010-12-092692722692718,993,0002,710
2010-12-0826827126726911,740,0002,690
2010-12-072652682632679,975,0002,670
2010-12-062682692642678,750,0002,670
2010-12-0326727026626810,846,0002,680
2010-12-0226226626126413,121,0002,640
2010-12-0125725725325611,810,0002,560
2010-11-3026526725825920,962,0002,590
2010-11-292552582522588,230,0002,580
2010-11-262552582522526,728,0002,520
2010-11-252592592552576,772,0002,570
2010-11-2425825925525614,954,0002,560
2010-11-2225726325626311,133,0002,630
2010-11-1925625825325512,955,0002,550
2010-11-1824625224425213,102,0002,520
2010-11-172402442392439,289,0002,430
2010-11-1624524724124410,166,0002,440
2010-11-152442452402448,391,0002,440
2010-11-122402452402418,603,0002,410
2010-11-1123924623824215,485,0002,420
2010-11-1023924123523612,246,0002,360
2010-11-092362402362396,470,0002,390
2010-11-082362392352397,662,0002,390
2010-11-0522723522723514,347,0002,350
2010-11-0421922621922511,898,0002,250
2010-11-0221721721021510,390,0002,150
2010-11-012212232172177,443,0002,170
2010-10-292242242192226,811,0002,220
2010-10-282232252222245,378,0002,240
2010-10-272262272242255,527,0002,250
2010-10-262252272232237,683,0002,230
2010-10-252322322262267,514,0002,260
2010-10-2223423822823016,390,0002,300
2010-10-212292312272317,983,0002,310
2010-10-202322342282308,561,0002,300
2010-10-192372392342368,270,0002,360
2010-10-182352382352374,891,0002,370
2010-10-152382392352365,203,0002,360
2010-10-142372422362409,270,0002,400
2010-10-132342382332355,107,0002,350
2010-10-122402402312327,132,0002,320
2010-10-082382402372394,166,0002,390
2010-10-072382402362384,649,0002,380
2010-10-0623624123524010,846,0002,400
2010-10-0523423723123510,691,0002,350
2010-10-042352382342367,697,0002,360
2010-10-0123924023523510,135,0002,350
2010-09-302422432372376,120,0002,370
2010-09-292442462412437,997,0002,430
2010-09-282432462422455,564,0002,450
2010-09-272432462422446,518,0002,440
2010-09-242402452372418,289,0002,410
2010-09-222412432382429,779,0002,420
2010-09-212482492412417,571,0002,410
2010-09-172462472442466,202,0002,460
2010-09-162462472422459,073,0002,450
2010-09-1523524723524315,347,0002,430
2010-09-142372392352354,898,0002,350
2010-09-132382402362386,665,0002,380
2010-09-1023223723123511,837,0002,350
2010-09-092322342292306,614,0002,300
2010-09-082302312272299,366,0002,290
2010-09-0723424023323414,938,0002,340
2010-09-0622723522723512,382,0002,350
2010-09-032282282232257,307,0002,250
2010-09-022292302252266,720,0002,260
2010-09-012262272242268,858,0002,260
2010-08-3123023122322410,289,0002,240
2010-08-3023523723323411,275,0002,340
2010-08-2722223522223214,283,0002,320
2010-08-2622122521922412,374,0002,240
2010-08-252172212162188,812,0002,180
2010-08-242202222182209,558,0002,200
2010-08-232242252202226,479,0002,220
2010-08-202232262222237,231,0002,230
2010-08-1922122822022712,397,0002,270
2010-08-182172202142208,317,0002,200
2010-08-172112152102144,807,0002,140
2010-08-162122142112137,806,0002,130
2010-08-132122172102169,217,0002,160
2010-08-1221521520921316,896,0002,130
2010-08-112262272202219,236,0002,210
2010-08-102312332282295,740,0002,290
2010-08-092292332292315,350,0002,310
2010-08-062302342292336,062,0002,330
2010-08-0523223422923110,022,0002,310
2010-08-0423623722722815,654,0002,280
2010-08-0323223923223818,211,0002,380
2010-08-0222323122223024,609,0002,300
2010-07-302192192142167,791,0002,160
2010-07-292192212182196,154,0002,190
2010-07-282192212182217,165,0002,210
2010-07-272192192162176,820,0002,170
2010-07-262222242212212,949,0002,210
2010-07-232182212172205,774,0002,200
2010-07-222152172122139,942,0002,130
2010-07-212202222172174,300,0002,170
2010-07-202172222162199,370,0002,190
2010-07-162232242172188,207,0002,180
2010-07-152262272232259,221,0002,250
2010-07-142252262232258,857,0002,250
2010-07-132172202172197,296,0002,190
2010-07-122152202152158,655,0002,150
2010-07-092182202172187,002,0002,180
2010-07-082182212172199,674,0002,190
2010-07-0721721821121314,207,0002,130
2010-07-0621421921321913,334,0002,190
2010-07-0522122321521812,234,0002,180
2010-07-022152192132179,197,0002,170
2010-07-012152182132147,091,0002,140
2010-06-302142192132177,196,0002,170
2010-06-292262282202217,731,0002,210
2010-06-282282282232257,094,0002,250
2010-06-252302312262277,094,0002,270
2010-06-242332362312338,099,0002,330
2010-06-232362372332346,676,0002,340
2010-06-222412442392398,737,0002,390
2010-06-2124024623924513,324,0002,450
2010-06-1824024123823910,006,0002,390
2010-06-1725125124124123,855,0002,410
2010-06-162542592542569,963,0002,560
2010-06-152522522492505,081,0002,500
2010-06-142482532482536,179,0002,530
2010-06-1124624824424510,490,0002,450
2010-06-102392432372426,921,0002,420
2010-06-092432442372396,794,0002,390
2010-06-0824424824224311,073,0002,430
2010-06-0725325424324416,761,0002,440
2010-06-042592642582628,015,0002,620
2010-06-0325826225725910,791,0002,590
2010-06-0225325925125413,100,0002,540
2010-06-0126126225525713,071,0002,570
2010-05-3126026425826316,259,0002,630
2010-05-2825826525626229,134,0002,620
2010-05-2724025023925013,237,0002,500
2010-05-2624524723624414,469,0002,440
2010-05-2525225424224312,618,0002,430
2010-05-2425425624725410,284,0002,540
2010-05-2124825424525311,515,0002,530
2010-05-202652652542557,311,0002,550
2010-05-192602662562669,748,0002,660
2010-05-182672692612626,338,0002,620
2010-05-1727327326426612,120,0002,660
2010-05-1427727927527514,338,0002,750
2010-05-1327828427728210,432,0002,820
2010-05-1228028227327510,244,0002,750
2010-05-1128428627827812,045,0002,780
2010-05-1028028527828312,139,0002,830
2010-05-0727828527528322,348,0002,830
2010-05-0629029028328613,759,0002,860
2010-04-3029529729329615,845,0002,960
2010-04-2828729128228326,741,0002,830
2010-04-2728929828729523,459,0002,950
2010-04-2628829128729011,630,0002,900
2010-04-2328628828128628,085,0002,860
2010-04-2226928326827952,499,0002,790
2010-04-2127127727027516,992,0002,750
2010-04-2026527026326515,146,0002,650
2010-04-192632652622635,961,0002,630
2010-04-1626626926426710,834,0002,670
2010-04-1526426826426716,961,0002,670
2010-04-1425926325725811,507,0002,580
2010-04-132572582552553,065,0002,550
2010-04-122602612572574,728,0002,570
2010-04-092552602552587,999,0002,580
2010-04-082562572542564,126,0002,560
2010-04-072592592552585,908,0002,580
2010-04-062642642572597,248,0002,590
2010-04-0526326626226510,338,0002,650
2010-04-022602602572606,459,0002,600
2010-04-012592592552587,744,0002,580
2010-03-312612622572586,217,0002,580
2010-03-302592612582605,247,0002,600
2010-03-292552602552595,368,0002,590
2010-03-2625426125425816,540,0002,580
2010-03-2525025424925211,382,0002,520
2010-03-242472492462484,597,0002,480
2010-03-232462472442464,434,0002,460
2010-03-192412442402446,557,0002,440
2010-03-1824724723823910,484,0002,390
2010-03-172462462442463,384,0002,460
2010-03-162432462422444,305,0002,440
2010-03-152442452422443,397,0002,440
2010-03-122452452422448,757,0002,440
2010-03-112392422382426,271,0002,420
2010-03-102372402372372,657,0002,370
2010-03-092382392372383,952,0002,380
2010-03-0823423923323811,641,0002,380
2010-03-0522723122722910,544,0002,290
2010-03-042282312262268,745,0002,260
2010-03-032332342292316,332,0002,310
2010-03-022332362322346,144,0002,340
2010-03-012302332292313,415,0002,310
2010-02-262282302262304,069,0002,300
2010-02-252302312262286,384,0002,280
2010-02-242292312282303,818,0002,300
2010-02-232322332282318,706,0002,310
2010-02-222322362312346,350,0002,340
2010-02-192332352262286,848,0002,280
2010-02-182372382342354,878,0002,350
2010-02-172342362322366,171,0002,360
2010-02-162332342322322,695,0002,320
2010-02-152342362322344,254,0002,340
2010-02-1224224223423710,576,0002,370
2010-02-1023724223623910,405,0002,390
2010-02-0923124023023713,555,0002,370
2010-02-082322342312336,214,0002,330
2010-02-052322352312326,411,0002,320
2010-02-042392402352387,717,0002,380
2010-02-032352382342365,393,0002,360
2010-02-022352372312337,050,0002,330
2010-02-0123123222223012,700,0002,300
2010-01-292402402332338,885,0002,330
2010-01-282362432362398,268,0002,390
2010-01-2724124123323514,552,0002,350
2010-01-2624925523924019,257,0002,400
2010-01-252442502432499,056,0002,490
2010-01-2224925024624810,195,0002,480
2010-01-212472542462528,530,0002,520
2010-01-202552562492494,220,0002,490
2010-01-192552562492516,621,0002,510
2010-01-182562582542567,213,0002,560
2010-01-152602612572607,423,0002,600
2010-01-1425726225626011,522,0002,600
2010-01-1325325825225515,218,0002,550
2010-01-1225025624925418,018,0002,540
2010-01-0824324824224713,479,0002,470
2010-01-072382432382399,027,0002,390
2010-01-062392402362395,259,0002,390
2010-01-0523724323623912,221,0002,390
2010-01-042332362332342,484,0002,340

分割・併合履歴 ： [2017-09-27]1株→0.1株